Singapore markets close in 7 hours 24 minutes

Tezos USD (XTZ-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2.9027-0.0099 (-0.34%)
As of 01:34AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20222.93472.98142.90272.90272.9027121,550,320
26 Jan 2022------
25 Jan 20222.96962.99902.86032.92032.9203107,530,807
24 Jan 20223.06953.07282.55782.97012.9701162,243,293
23 Jan 20222.94733.14982.85423.06843.0684113,186,016
22 Jan 20223.33283.42772.72662.94442.9444213,845,838
21 Jan 20223.70613.76193.29273.33163.3316234,476,243
20 Jan 20223.89084.07993.70223.70503.705080,482,220
19 Jan 20224.11064.12463.82473.89093.8909134,005,873
18 Jan 20224.06204.20173.94724.10874.1087144,156,561
17 Jan 20224.29164.30534.01484.06244.0624103,735,065
16 Jan 20224.28164.33464.21274.29114.291197,273,357
15 Jan 20224.28464.35074.23874.28204.282086,451,799
14 Jan 20224.11804.30964.09634.28514.2851124,492,429
13 Jan 20224.38194.41194.10704.11764.1176146,333,434
12 Jan 20224.17034.40304.15764.38194.3819176,009,764
11 Jan 20224.02774.20993.95704.17044.1704126,596,269
10 Jan 20224.23214.24423.80884.02774.0277184,697,448
09 Jan 20224.01324.32473.98354.23324.2332171,554,760
08 Jan 20224.25674.36283.90054.01294.0129161,259,573
07 Jan 20224.45524.47154.08554.25634.2563248,519,591
06 Jan 20224.52944.52944.24424.45584.4558298,765,347
05 Jan 20225.00415.28494.32534.52894.5289461,763,823
04 Jan 20224.80265.34384.60205.00335.0033634,753,607
03 Jan 20224.66795.01584.52654.80204.8020323,716,885
02 Jan 20224.73894.77404.61254.66774.6677125,775,184
01 Jan 20224.35404.74054.34994.74054.7405257,960,890
31 Dec 20214.34834.50134.20444.35354.3535147,380,891
30 Dec 20214.36884.51284.22704.34804.3480147,241,276
29 Dec 20214.47524.54554.22934.33184.3318163,918,586
28 Dec 20215.09095.09094.43194.47504.4750243,594,984
27 Dec 20214.85265.15804.77435.08475.0847275,438,878
26 Dec 20214.58394.90984.47204.85604.8560299,101,952
25 Dec 20214.50124.70214.46254.59854.5985151,296,167
24 Dec 20214.77094.81284.43904.48354.4835207,522,049
23 Dec 20214.52394.80674.45944.73674.7367277,229,634
22 Dec 20214.23834.68494.23814.52434.5243239,068,932
21 Dec 20214.08414.25834.05834.23964.2396115,946,374
20 Dec 20214.14044.24473.87634.08404.0840190,412,728
19 Dec 20214.24884.30604.12124.13534.1353110,118,941
18 Dec 20214.15864.33354.08224.24394.2439157,431,273
17 Dec 20214.31564.38614.08404.15924.1592209,300,930
16 Dec 20214.49274.69634.30424.31484.3148268,852,361
15 Dec 20214.51634.56074.06694.49674.4967337,852,925
14 Dec 20214.04514.60744.03704.32124.3212478,036,881
13 Dec 20214.51734.54073.92634.05714.0571215,724,444
12 Dec 20214.52074.67854.33094.53864.5386134,534,776
11 Dec 20214.36174.62154.26214.52394.5239208,502,683
10 Dec 20214.85534.97634.32434.34664.3466380,810,667
09 Dec 20215.67516.16324.84124.84594.8459698,128,184
08 Dec 20215.68045.99855.17065.67655.67651,331,543,791
07 Dec 20214.17395.70114.07435.67175.67171,035,610,070
06 Dec 20213.87954.20323.69084.17714.1771280,789,174
05 Dec 20214.13984.24813.76473.87273.8727188,930,996
04 Dec 20214.82984.82983.30454.14194.1419407,968,764
03 Dec 20215.10315.36274.69764.79664.7966245,970,286
02 Dec 20215.22245.32385.02555.09425.0942171,017,940
01 Dec 20215.48005.52115.14085.21395.2139253,945,931
30 Nov 20215.61665.90595.25975.49805.4980670,772,812
29 Nov 20214.65765.74014.63725.60335.6033533,358,908
28 Nov 20214.62904.65984.31304.65194.6519128,834,412
27 Nov 20214.65704.78574.58274.62604.6260108,997,523
26 Nov 20215.07165.21364.52634.63464.6346236,013,767
25 Nov 20214.89455.18214.83474.91574.9157163,820,745
24 Nov 20215.11265.16494.80354.96994.9699178,994,398
23 Nov 20215.02215.20764.93685.10435.1043177,303,263
22 Nov 20215.23195.23804.91365.01065.0106183,087,344
21 Nov 20215.52695.56275.22225.24465.2446153,885,319
20 Nov 20215.27695.60555.27695.52375.5237206,087,519
19 Nov 20214.77695.32464.69595.27735.2773189,436,904
18 Nov 20215.25275.27224.66774.78654.7865225,798,996
17 Nov 20215.21595.32755.03715.22425.2242207,432,208
16 Nov 20215.72975.72975.00265.23065.2306319,377,300
15 Nov 20215.83175.97515.69485.71565.7156145,523,332
14 Nov 20215.90416.06665.70005.83165.8316119,631,090
13 Nov 20215.76785.99325.66885.94095.9409182,039,043
12 Nov 20215.87155.98955.56915.76955.7695196,290,467
11 Nov 20215.79816.05575.71195.89445.8944233,530,250
10 Nov 20216.30176.47655.34705.79565.7956411,178,073
09 Nov 20216.48496.62616.25666.29956.2995286,882,594
08 Nov 20216.37956.56816.30216.48126.4812242,971,727
07 Nov 20216.44356.47116.31446.37926.3792150,149,119
06 Nov 20216.48466.82596.25926.43236.4323239,143,912
05 Nov 20216.34706.86536.24176.49226.4922461,695,558
04 Nov 20216.32506.47896.13166.34666.3466218,970,416
03 Nov 20216.25446.49026.07646.30736.3073300,189,415
02 Nov 20216.25396.36256.14536.24986.2498214,370,877
01 Nov 20216.36026.37046.05836.23876.2387207,455,960
31 Oct 20216.31196.53376.04246.32266.3226282,462,823
30 Oct 20216.56526.79136.20896.29386.2938323,849,371
29 Oct 20216.16086.71426.08406.53886.5388311,039,010
28 Oct 20215.88316.26565.82726.14756.1475340,338,531
27 Oct 20216.82336.89405.63955.88325.8832574,584,931
26 Oct 20216.63177.16666.62026.82546.8254422,288,848
25 Oct 20216.48516.71516.42466.62586.6258224,507,258
24 Oct 20216.74256.75036.30006.48576.4857204,561,203
23 Oct 20216.70106.82186.64206.73996.7399143,526,119
22 Oct 20216.65706.89966.57766.70476.7047218,175,050
21 Oct 20217.01657.12806.62626.65816.6581316,729,214
20 Oct 20216.74877.12246.58927.00197.0019306,006,722
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...